Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH
0.17-0.06(-26.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.07.2020 | 2.12 | 2.12 | 2.12 | 2.12 | 11 169 | 23 678 |
| 06.07.2020 | 2.14 | 2.16 | 2.14 | 2.16 | 3 400 | 7 334 |
| 03.07.2020 | 1.96 | 1.96 | 1.96 | 1.96 | 500 | 980 |
| 02.07.2020 | 1.96 | 1.96 | 1.96 | 1.96 | 2 006 | 3 932 |
| 30.06.2020 | 1.82 | 1.82 | 1.82 | 1.82 | 50 000 | 91 000 |
| 22.06.2020 | 1.64 | 1.64 | 1.63 | 1.63 | 1 931 | 3 148 |
| 18.06.2020 | 1.60 | 1.61 | 1.60 | 1.61 | 1 840 | 2 953 |
| 16.06.2020 | 1.64 | 1.64 | 1.64 | 1.64 | 200 | 328 |
| 12.06.2020 | 1.74 | 1.74 | 1.74 | 1.74 | 5 500 | 9 570 |
| 10.06.2020 | 1.70 | 1.70 | 1.70 | 1.70 | 1 000 | 1 700 |
| 08.06.2020 | 1.77 | 1.78 | 1.77 | 1.78 | 573 | 1 018 |
| 05.06.2020 | 1.82 | 1.82 | 1.82 | 1.82 | 1 100 | 2 002 |
| 03.06.2020 | 1.75 | 1.75 | 1.75 | 1.75 | 150 | 263 |
| 01.06.2020 | 1.68 | 1.68 | 1.68 | 1.68 | 50 000 | 84 000 |
| 29.05.2020 | 1.57 | 1.57 | 1.57 | 1.57 | 2 000 | 3 140 |
| 19.05.2020 | 1.40 | 1.46 | 1.32 | 1.32 | 3 080 | 4 293 |
| 18.05.2020 | 1.17 | 1.32 | 1.17 | 1.32 | 2 930 | 3 533 |
| 13.05.2020 | 1.13 | 1.13 | 1.08 | 1.08 | 3 230 | 3 567 |
| 08.05.2020 | 1.17 | 1.17 | 1.17 | 1.17 | 3 314 | 3 877 |
| 07.05.2020 | 1.11 | 1.11 | 1.11 | 1.11 | 4 600 | 5 106 |
| 06.05.2020 | 1.09 | 1.09 | 1.05 | 1.05 | 1 710 | 1 838 |
| 04.05.2020 | 1.11 | 1.11 | 1.06 | 1.08 | 5 950 | 6 421 |
| 30.04.2020 | 1.27 | 1.27 | 1.27 | 1.27 | 2 220 | 2 819 |
| 29.04.2020 | 1.11 | 1.26 | 1.11 | 1.26 | 23 690 | 28 556 |
| 28.04.2020 | 1.08 | 1.08 | 1.08 | 1.08 | 3 314 | 3 579 |
| 27.04.2020 | 1.01 | 1.01 | 1.01 | 1.01 | 3 200 | 3 232 |
| 23.04.2020 | 1.04 | 1.04 | 1.04 | 1.04 | 9 800 | 10 192 |
| 22.04.2020 | 0.88 | 0.95 | 0.88 | 0.95 | 6 931 | 6 356 |
| 21.04.2020 | 0.96 | 0.96 | 0.91 | 0.93 | 26 027 | 24 690 |
| 20.04.2020 | 0.97 | 1.03 | 0.97 | 1.03 | 4 250 | 4 255 |
| 17.04.2020 | 1.08 | 1.08 | 1.04 | 1.04 | 3 608 | 3 784 |
| 16.04.2020 | 0.97 | 0.97 | 0.95 | 0.95 | 13 506 | 13 071 |
| 15.04.2020 | 1.06 | 1.06 | 0.95 | 0.95 | 46 896 | 48 549 |
| 14.04.2020 | 1.10 | 1.15 | 1.09 | 1.15 | 8 655 | 9 678 |
| 09.04.2020 | 0.88 | 0.89 | 0.88 | 0.89 | 4 500 | 3 965 |
| 08.04.2020 | 0.88 | 0.88 | 0.87 | 0.88 | 5 000 | 4 385 |
| 07.04.2020 | 0.98 | 0.98 | 0.94 | 0.98 | 31 426 | 29 858 |
| 27.03.2020 | 0.61 | 0.61 | 0.61 | 0.61 | 400 | 244 |
| 25.03.2020 | 0.65 | 0.65 | 0.65 | 0.65 | 8 000 | 5 200 |
| 24.03.2020 | 0.59 | 0.59 | 0.59 | 0.59 | 900 | 531 |
| 20.03.2020 | 0.66 | 0.67 | 0.62 | 0.62 | 6 600 | 4 317 |
| 19.03.2020 | 0.46 | 0.52 | 0.46 | 0.52 | 6 832 | 3 432 |
| 18.03.2020 | 0.39 | 0.50 | 0.38 | 0.49 | 16 164 | 7 544 |
| 17.03.2020 | 0.51 | 0.53 | 0.50 | 0.52 | 24 522 | 12 550 |
| 16.03.2020 | 0.40 | 0.44 | 0.35 | 0.44 | 50 420 | 18 793 |
| 13.03.2020 | 0.47 | 0.54 | 0.41 | 0.54 | 51 688 | 23 470 |
| 12.03.2020 | 0.57 | 0.58 | 0.40 | 0.40 | 98 694 | 50 789 |
| 11.03.2020 | 0.89 | 0.89 | 0.75 | 0.75 | 157 080 | 129 396 |
| 10.03.2020 | 0.96 | 1.04 | 0.88 | 0.88 | 95 817 | 93 815 |
| 09.03.2020 | 0.92 | 1.07 | 0.85 | 0.85 | 133 399 | 122 418 |
Biznesradar bez reklam? Sprawdź BR Plus
